Dark

ALK
ALKEMY CAPITAL INVESTMENTS PLC
stock LSE

Inactive

Aug 2, 2024

57.50GBX-5.738%(-3.50)25,027

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	61.0000	61.0000	57.5000	57.5000	-5.738%	25,027	0.000%
2024-08-01	49.0000	62.5000	60.0000	61.0000	+24.490%	225,718	-5.738%
2024-07-31	49.5000	49.5000	49.0000	49.0000	-1.010%	9,860	+17.347%
2024-07-30	49.5000	49.5000	49.5000	49.5000	0.000%	5,781	+16.162%
2024-07-29	49.5000	49.5000	49.5000	49.5000	0.000%	6,629	+16.162%
2024-07-26	49.5000	49.5000	48.5000	49.5000	0.000%	24,341	+16.162%
2024-07-25	57.5000	57.5000	47.5000	49.5000	-13.913%	99,311	+16.162%
2024-07-24	57.5000	57.5000	57.5000	57.5000	0.000%	20,292	0.000%
2024-07-23	66.0000	66.0000	57.5000	57.5000	-12.879%	46,960	0.000%
2024-07-22	66.0000	66.0000	66.0000	66.0000	0.000%	16,233	-12.879%
2024-07-19	66.0000	66.0000	62.0000	66.0000	0.000%	3,537	-12.879%
2024-07-18	66.0000	66.0000	66.0000	66.0000	0.000%	0	-12.879%
2024-07-17	66.0000	66.0000	66.0000	66.0000	0.000%	4,781	-12.879%
2024-07-16	66.0000	66.0000	66.0000	66.0000	0.000%	1,616	-12.879%
2024-07-15	62.5000	66.0000	62.5000	66.0000	+5.600%	51,332	-12.879%
2024-07-10	66.5000	66.5000	62.5000	62.5000	-0.794%	6,858	-8.000%
2024-07-09	66.5000	63.0000	63.0000	63.0000	-5.263%	2,691	-8.730%
2024-07-08	66.5000	66.5000	66.5000	66.5000	0.000%	4,618	-13.534%
2024-07-05	66.5000	66.5000	66.5000	66.5000	0.000%	32,010	-13.534%
2024-07-04	66.5000	66.5000	66.5000	66.5000	0.000%	27,044	-13.534%
2024-07-03	66.5000	66.5000	66.5000	66.5000	0.000%	10	-13.534%
2024-07-02	66.5000	66.5000	66.5000	66.5000	0.000%	8,022	-13.534%
2024-07-01	66.5000	66.5000	66.5000	66.5000	0.000%	13,252	-13.534%
2024-06-28	66.5000	66.5000	66.5000	66.5000	0.000%	797	-13.534%
2024-06-27	66.5000	66.5000	66.5000	66.5000	0.000%	14,367	-13.534%
2024-06-26	66.5000	66.5000	66.5000	66.5000	0.000%	5,394	-13.534%
2024-06-25	66.5000	66.5000	66.5000	66.5000	0.000%	0	-13.534%
2024-06-24	70.0000	70.0000	66.5000	66.5000	-5.000%	14,289	-13.534%
2024-06-21	70.0000	70.0000	70.0000	70.0000	0.000%	7,727	-17.857%
2024-06-20	67.5000	70.0000	65.0000	70.0000	+7.692%	8,939	-17.857%
2024-06-19	72.5000	65.0000	65.0000	65.0000	-10.345%	30,633	-11.538%
2024-06-18	72.5000	72.5000	72.5000	72.5000	0.000%	1,564	-20.690%
2024-06-17	72.5000	72.5000	72.5000	72.5000	0.000%	7,779	-20.690%
2024-06-14	77.5000	77.5000	72.5000	72.5000	-6.452%	16,628	-20.690%
2024-06-13	77.5000	77.5000	77.5000	77.5000	0.000%	1,451	-25.806%
2024-06-12	77.5000	77.5000	77.5000	77.5000	0.000%	14,335	-25.806%
2024-06-11	75.0000	77.5000	75.0000	77.5000	0.000%	3,134	-25.806%
2024-06-10	77.5000	77.5000	77.5000	77.5000	0.000%	46,964	-25.806%
2024-06-07	77.5000	77.5000	77.5000	77.5000	0.000%	22,763	-25.806%
2024-06-06	77.5000	77.5000	77.5000	77.5000	0.000%	62,803	-25.806%
2024-06-05	65.0000	82.5000	65.0000	77.5000	+19.231%	197,576	-25.806%
2024-06-04	62.5000	65.0000	62.5000	65.0000	+4.000%	84,732	-11.538%
2024-06-03	68.0000	68.0000	57.5000	62.5000	-3.846%	188,907	-8.000%
2024-05-31	73.0000	73.0000	57.5000	65.0000	-28.962%	496,438	-11.538%
2024-05-30	91.5000	91.5000	91.5000	91.5000	0.000%	5,789	-37.158%
2024-05-29	92.5000	92.5000	91.5000	91.5000	-1.081%	6,266	-37.158%
2024-05-28	92.5000	92.5000	92.5000	92.5000	0.000%	1,443	-37.838%
2024-05-24	92.5000	92.5000	92.5000	92.5000	0.000%	9,151	-37.838%
2024-05-23	92.5000	92.5000	92.5000	92.5000	0.000%	7,564	-37.838%
2024-05-22	92.5000	92.5000	92.5000	92.5000	0.000%	2,500	-37.838%
2024-05-21	92.5000	92.5000	92.5000	92.5000	0.000%	16,296	-37.838%
2024-05-20	95.0000	95.0000	92.5000	92.5000	0.000%	11,825	-37.838%
2024-05-17	95.0000	95.0000	92.5000	92.5000	0.000%	25,871	-37.838%
2024-05-16	97.5000	97.5000	92.5000	92.5000	-5.128%	54,098	-37.838%
2024-05-15	100.0000	100.0000	97.5000	97.5000	-2.500%	11,335	-41.026%
2024-05-14	102.5000	102.5000	100.0000	100.0000	-2.439%	43,246	-42.500%
2024-05-13	100.0000	103.0000	100.0000	102.5000	0.000%	58,383	-43.902%
2024-05-10	92.0000	102.5000	95.0000	102.5000	+11.413%	96,800	-43.902%
2024-05-09	90.0000	92.0000	90.0000	92.0000	+2.222%	19,464	-37.500%
2024-05-08	90.0000	90.0000	90.0000	90.0000	0.000%	4,108	-36.111%
2024-05-07	87.5000	90.0000	87.5000	90.0000	+2.857%	21,885	-36.111%
2024-05-02	87.5000	90.0000	87.5000	87.5000	0.000%	19,817	-34.286%
2024-05-01	90.0000	90.0000	87.5000	87.5000	+10,194.118%	7,048	-34.286%
2024-03-22	0.8250	0.8500	0.8250	0.8500	+6.250%	37,313	+6,664.706%
2024-03-21	0.8500	0.8500	0.8000	0.8000	-5.882%	43,513	+7,087.500%
2024-03-20	0.8500	0.8750	0.8250	0.8500	+3.030%	92,450	+6,664.706%
2024-03-19	0.7500	0.8250	0.7500	0.8250	+10.000%	57,835	+6,869.697%
2024-03-18	0.7360	0.7750	0.7360	0.7500	-3.226%	134,180	+7,566.667%
2024-03-15	0.8250	0.8000	0.7640	0.7750	-6.061%	120,324	+7,319.355%
2024-03-14	0.7750	0.8250	0.7750	0.8250	+6.452%	52,196	+6,869.697%
2024-03-13	0.7250	0.7750	0.7250	0.7750	+6.897%	29,155	+7,319.355%
2024-03-12	0.7500	0.7500	0.7250	0.7250	-3.333%	27,649	+7,831.034%
2024-03-11	0.7750	0.7750	0.7500	0.7500	-3.226%	13,333	+7,566.667%
2024-03-08	0.7750	0.7750	0.7750	0.7750	0.000%	41,568	+7,319.355%
2024-03-07	0.7250	0.7750	0.7250	0.7750	+6.897%	25,480	+7,319.355%
2024-03-06	0.7250	0.7250	0.7250	0.7250	0.000%	29,720	+7,831.034%
2024-03-05	0.7750	0.7750	0.7250	0.7250	-6.452%	22,244	+7,831.034%
2024-03-04	0.7750	0.7750	0.7750	0.7750	0.000%	24,763	+7,319.355%
2024-03-01	0.7250	0.7750	0.7250	0.7750	+3.333%	151,889	+7,319.355%
2024-02-29	0.8250	0.7500	0.7500	0.7500	-9.091%	110,461	+7,566.667%
2024-02-28	0.8250	0.8250	0.8250	0.8250	0.000%	20,049	+6,869.697%
2024-02-27	0.8250	0.8250	0.8250	0.8250	0.000%	17,922	+6,869.697%
2024-02-26	0.7750	0.8250	0.7750	0.8250	+6.452%	41,517	+6,869.697%
2024-02-23	0.7750	0.7750	0.7750	0.7750	0.000%	16,563	+7,319.355%
2024-02-22	0.7750	0.7750	0.7750	0.7750	0.000%	5,592	+7,319.355%
2024-02-21	0.7750	0.7800	0.7750	0.7750	0.000%	13,297	+7,319.355%
2024-02-20	0.8250	0.8250	0.7750	0.7750	-6.061%	73,595	+7,319.355%
2024-02-19	0.8250	0.8250	0.8250	0.8250	0.000%	58,772	+6,869.697%
2024-02-16	0.8250	0.8250	0.8250	0.8250	0.000%	6,135	+6,869.697%
2024-02-15	0.8500	0.8200	0.8200	0.8250	-2.941%	20,648	+6,869.697%
2024-02-14	0.8500	0.8500	0.8500	0.8500	0.000%	1,518	+6,664.706%
2024-02-13	0.8500	0.8500	0.8500	0.8500	0.000%	43,988	+6,664.706%
2024-02-12	0.8750	0.8750	0.8500	0.8500	-2.857%	41,737	+6,664.706%
2024-02-09	0.9000	0.9000	0.8750	0.8750	-2.778%	47,202	+6,471.429%
2024-02-08	0.9000	0.9250	0.9000	0.9000	0.000%	43,718	+6,288.889%
2024-02-07	0.9250	0.9250	0.8300	0.9000	-2.703%	80,777	+6,288.889%
2024-02-06	0.9000	0.9500	0.9000	0.9250	+2.778%	80,963	+6,116.216%
2024-02-05	0.9250	0.9300	0.9000	0.9000	-2.703%	82,074	+6,288.889%
2024-02-02	0.9250	0.9500	0.9250	0.9250	0.000%	47,496	+6,116.216%
2024-02-01	0.8250	0.9250	0.8250	0.9250	+12.121%	104,045	+6,116.216%
2024-01-31	0.7900	0.8250	0.7500	0.8250	+4.430%	84,302	+6,869.697%
2024-01-30	0.8250	0.8300	0.7900	0.7900	-4.242%	126,892	+7,178.481%
2024-01-29	0.8500	0.8500	0.8250	0.8250	-2.941%	56,202	+6,869.697%
2024-01-26	0.8250	0.8500	0.8440	0.8500	+3.030%	94,409	+6,664.706%
2024-01-25	0.8250	0.8250	0.8250	0.8250	0.000%	4,144	+6,869.697%
2024-01-24	0.8750	0.8750	0.8250	0.8250	-5.714%	36,166	+6,869.697%
2024-01-23	0.8750	0.8750	0.8750	0.8750	0.000%	9,835	+6,471.429%
2024-01-22	0.9500	0.9250	0.8500	0.8750	-7.895%	53,560	+6,471.429%
2024-01-19	0.9500	0.9500	0.9500	0.9500	0.000%	34,719	+5,952.632%
2024-01-18	0.9000	0.9500	0.9000	0.9500	+5.556%	46,343	+5,952.632%
2024-01-17	0.9000	0.9000	0.9000	0.9000	-2.703%	26,703	+6,288.889%
2024-01-16	0.9250	0.9250	0.9250	0.9250	0.000%	10,930	+6,116.216%
2024-01-15	0.9500	0.9500	0.9000	0.9250	-2.632%	12,518	+6,116.216%
2024-01-12	0.9500	0.9500	0.9500	0.9500	0.000%	9,262	+5,952.632%
2024-01-11	0.9750	1.0200	0.9500	0.9500	-2.564%	15,564	+5,952.632%
2024-01-10	0.9750	0.9750	0.9750	0.9750	0.000%	81	+5,797.436%
2024-01-09	0.9750	0.9750	0.9500	0.9750	0.000%	10,285	+5,797.436%
2024-01-08	0.9750	0.9750	0.9750	0.9750	0.000%	51,048	+5,797.436%
2024-01-05	1.0000	1.0000	0.9750	0.9750	-2.500%	16,002	+5,797.436%
2024-01-04	1.0000	1.0000	1.0000	1.0000	0.000%	13,056	+5,650.000%
2024-01-03	1.0500	1.0500	1.0000	1.0000	-4.762%	7,402	+5,650.000%
2024-01-02	1.0500	1.0500	1.0500	1.0500	0.000%	195	+5,376.190%
2023-12-29	1.0250	1.0500	1.0250	1.0500	+2.439%	13,299	+5,376.190%
2023-12-28	1.0500	1.1250	1.0250	1.0250	-2.381%	144,917	+5,509.756%
2023-12-27	1.0500	1.0500	1.0500	1.0500	0.000%	2,748	+5,376.190%
2023-12-22	1.0500	1.0500	1.0500	1.0500	0.000%	17,304	+5,376.190%
2023-12-21	1.0000	1.0500	1.0000	1.0500	+5.000%	69,314	+5,376.190%
2023-12-20	1.0750	1.0750	1.0000	1.0000	-4.762%	18,385	+5,650.000%
2023-12-19	1.0000	1.0500	1.0000	1.0500	+5.000%	30,469	+5,376.190%
2023-12-18	1.0750	1.0500	1.0000	1.0000	-6.977%	107,595	+5,650.000%
2023-12-15	1.0750	1.0750	1.0500	1.0750	0.000%	8,467	+5,248.837%
2023-12-14	1.0750	1.0750	1.0750	1.0750	0.000%	6,785	+5,248.837%
2023-12-13	1.0750	1.0750	1.0750	1.0750	-2.273%	2,015	+5,248.837%
2023-12-12	1.1000	1.1000	1.1000	1.1000	0.000%	15,002	+5,127.273%
2023-12-11	1.1500	1.1500	1.0750	1.1000	-4.348%	33,009	+5,127.273%
2023-12-08	1.1500	1.1500	1.1500	1.1500	0.000%	36	+4,900.000%
2023-12-07	1.1500	1.1500	1.1500	1.1500	0.000%	6,414	+4,900.000%
2023-12-06	1.1500	1.1500	1.1500	1.1500	0.000%	4,880	+4,900.000%
2023-12-05	1.1750	1.1750	1.1500	1.1500	0.000%	14,482	+4,900.000%
2023-12-04	1.2000	1.2000	1.1500	1.1500	-4.167%	31,223	+4,900.000%
2023-12-01	1.2000	1.2250	1.2000	1.2000	-2.041%	24,765	+4,691.667%
2023-11-30	1.2250	1.2250	1.2250	1.2250	0.000%	8,199	+4,593.878%
2023-11-29	1.2500	1.2500	1.2000	1.2250	-2.000%	22,029	+4,593.878%
2023-11-28	1.2750	1.2750	1.2500	1.2500	-1.961%	7,711	+4,500.000%
2023-11-27	1.3750	1.3750	1.2750	1.2750	-7.273%	30,249	+4,409.804%
2023-11-24	1.3750	1.3750	1.3750	1.3750	0.000%	15,453	+4,081.818%
2023-11-23	1.3750	1.3750	1.3750	1.3750	0.000%	18,157	+4,081.818%
2023-11-22	1.3750	1.4300	1.3750	1.3750	0.000%	797,115	+4,081.818%
2023-11-21	1.3750	1.3750	1.3750	1.3750	0.000%	16,024	+4,081.818%
2023-11-20	1.3500	1.3750	1.3500	1.3750	+1.852%	36,438	+4,081.818%
2023-11-17	1.3200	1.3750	1.3200	1.3500	-1.818%	18,986	+4,159.259%
2023-11-16	1.4250	1.4250	1.3750	1.3750	-3.509%	20,666	+4,081.818%
2023-11-15	1.3500	1.4250	1.3500	1.4250	+5.556%	94,892	+3,935.088%
2023-11-14	1.3500	1.3500	1.3500	1.3500	0.000%	33,507	+4,159.259%
2023-11-13	1.3500	1.4000	1.4000	1.3500	+1.887%	81,389	+4,159.259%
2023-11-10	1.3250	1.3250	1.3250	1.3250	0.000%	49,239	+4,239.623%
2023-11-09	1.3000	1.3250	1.3000	1.3250	0.000%	5,890	+4,239.623%
2023-11-08	1.3100	1.3250	1.3100	1.3250	0.000%	23,223	+4,239.623%
2023-11-07	1.2200	1.3250	1.2000	1.3250	+10.417%	33,928	+4,239.623%
2023-11-06	1.2000	1.2200	1.2000	1.2000	0.000%	194,924	+4,691.667%
2023-11-03	1.2000	1.2000	1.2000	1.2000	0.000%	19,954	+4,691.667%
2023-11-02	1.2000	1.2500	1.2000	1.2000	0.000%	11,741	+4,691.667%
2023-11-01	1.2000	1.2250	1.2000	1.2000	0.000%	35,930	+4,691.667%
2023-10-31	1.0300	1.2000	1.0300	1.2000	+9.091%	32,077	+4,691.667%
2023-10-30	1.2500	1.2500	1.1000	1.1000	-12.000%	35,886	+5,127.273%
2023-10-27	1.2500	1.2500	1.2500	1.2500	0.000%	9,504	+4,500.000%
2023-10-26	1.2500	1.2500	1.2500	1.2500	0.000%	3,867	+4,500.000%
2023-10-25	1.2500	1.2500	1.2500	1.2500	0.000%	1,266	+4,500.000%
2023-10-24	1.3100	1.4000	1.2500	1.2500	-5.660%	82,375	+4,500.000%
2023-10-23	1.1500	1.3250	1.3250	1.3250	+15.217%	64,618	+4,239.623%
2023-10-20	1.1500	1.1500	1.1500	1.1500	0.000%	6,609	+4,900.000%
2023-10-19	1.1500	1.2000	1.1250	1.1500	0.000%	11,277	+4,900.000%
2023-10-18	1.2000	1.2000	1.1500	1.1500	-4.167%	9,849	+4,900.000%
2023-10-17	1.2500	1.2000	1.1500	1.2000	-4.000%	10,476	+4,691.667%
2023-10-16	1.1000	1.2500	1.1000	1.2500	+9.649%	63,219	+4,500.000%
2023-10-13	1.1750	1.1400	1.1400	1.1400	-2.979%	35,816	+4,943.860%
2023-10-12	1.2250	1.2250	1.1750	1.1750	-4.082%	7,521	+4,793.617%
2023-10-11	1.2250	1.2250	1.1750	1.2250	0.000%	35,222	+4,593.878%
2023-10-10	1.1750	1.2250	1.1750	1.2250	0.000%	16,425	+4,593.878%
2023-10-09	1.2500	1.2500	1.2250	1.2250	-2.000%	11,437	+4,593.878%
2023-10-06	1.2500	1.2500	1.2500	1.2500	0.000%	11,341	+4,500.000%
2023-10-05	1.3250	1.3000	1.2500	1.2500	-5.660%	21,497	+4,500.000%
2023-10-04	1.3000	1.3250	1.3000	1.3250	0.000%	9,796	+4,239.623%
2023-10-03	1.4000	1.3500	1.3200	1.3250	-3.636%	104,874	+4,239.623%
2023-10-02	1.3750	1.3750	1.3750	1.3750	0.000%	12,743	+4,081.818%
2023-09-29	1.3500	1.3750	1.3500	1.3750	+1.852%	10,080	+4,081.818%
2023-09-28	1.3100	1.3500	1.3100	1.3500	0.000%	9,314	+4,159.259%
2023-09-27	1.3000	1.3500	1.3000	1.3500	0.000%	26,352	+4,159.259%
2023-09-26	1.3500	1.3700	1.3500	1.3500	-3.571%	6,995	+4,159.259%
2023-09-25	1.3750	1.4000	1.3500	1.4000	+1.818%	39,440	+4,007.143%
2023-09-22	1.4000	1.3750	1.3500	1.3750	-1.786%	15,594	+4,081.818%
2023-09-21	1.3500	1.4000	1.3000	1.4000	+3.704%	42,158	+4,007.143%
2023-09-20	1.4250	1.4250	1.3500	1.3500	-5.263%	42,118	+4,159.259%
2023-09-19	1.4500	1.4500	1.3500	1.4250	-1.724%	35,008	+3,935.088%
2023-09-18	1.6000	1.6000	1.4500	1.4500	-9.375%	40,858	+3,865.517%
2023-09-15	1.5800	1.6250	1.5750	1.6000	+2.564%	29,523	+3,493.750%
2023-09-14	1.5750	1.5600	1.5600	1.5600	0.000%	100,562	+3,585.897%
2023-09-13	1.3500	1.5600	1.3500	1.5600	+11.429%	194,151	+3,585.897%
2023-09-12	1.3500	1.4250	1.3800	1.4000	+3.704%	44,672	+4,007.143%
2023-09-11	1.3500	1.4250	1.2750	1.3500	0.000%	79,583	+4,159.259%
2023-09-08	1.3500	1.3500	1.3500	1.3500	0.000%	25,164	+4,159.259%
2023-09-07	1.3250	1.3500	1.3250	1.3500	+1.887%	30,956	+4,159.259%
2023-09-06	1.3500	1.3500	1.3250	1.3250	-1.852%	57,012	+4,239.623%
2023-09-05	1.3500	1.4000	1.3500	1.3500	0.000%	83,809	+4,159.259%
2023-09-04	1.2750	1.3500	1.3200	1.3500	+5.882%	107,873	+4,159.259%
2023-09-01	1.2750	1.2750	1.2500	1.2750	0.000%	10,733	+4,409.804%
2023-08-31	1.2500	1.2750	1.2500	1.2750	+2.000%	43,708	+4,409.804%
2023-08-30	1.2500	1.2500	1.2500	1.2500	0.000%	4,523	+4,500.000%
2023-08-29	1.2500	1.3000	1.2500	1.2500	0.000%	41,625	+4,500.000%
2023-08-25	1.3000	1.3000	1.2500	1.2500	-10.714%	45,604	+4,500.000%
2023-08-23	1.5000	1.6000	1.3500	1.4000	-9.677%	85,191	+4,007.143%
2023-08-22	1.4000	1.5500	1.4000	1.5500	+10.714%	83,058	+3,609.677%
2023-08-21	1.4000	1.4000	1.3500	1.4000	0.000%	41,099	+4,007.143%
2023-08-18	1.5000	1.4200	1.4000	1.4000	-6.667%	42,564	+4,007.143%
2023-08-17	1.5000	1.5000	1.5000	1.5000	0.000%	40	+3,733.333%
2023-08-15	1.5500	1.5500	1.5000	1.5000	-3.226%	17,625	+3,733.333%
2023-08-14	1.5500	1.5500	1.5500	1.5500	0.000%	1,874	+3,609.677%
2023-08-11	1.5500	1.5500	1.5500	1.5500	0.000%	4,557	+3,609.677%
2023-08-10	1.5500	1.5700	1.5500	1.5500	0.000%	19,299	+3,609.677%
2023-08-09	1.5500	1.5500	1.5500	1.5500	0.000%	9,279	+3,609.677%
2023-08-08	1.5500	1.5500	1.5000	1.5500	0.000%	21,451	+3,609.677%
2023-08-07	1.5500	1.5500	1.5500	1.5500	0.000%	11,811	+3,609.677%
2023-08-04	1.5000	1.5500	1.5000	1.5500	+3.333%	39,318	+3,609.677%
2023-08-03	1.6000	1.6000	1.4500	1.5000	-6.250%	41,283	+3,733.333%
2023-08-02	1.6000	1.6000	1.6000	1.6000	0.000%	634	+3,493.750%
2023-08-01	1.6000	1.6000	1.6000	1.6000	-3.030%	6,286	+3,493.750%
2023-07-28	1.6500	1.7100	1.7100	1.6500	0.000%	12,169	+3,384.848%
2023-07-27	1.7000	1.7000	1.6000	1.6500	-2.941%	35,466	+3,384.848%
2023-07-26	1.7000	1.7000	1.6750	1.7000	0.000%	35,535	+3,282.353%
2023-07-25	1.7000	1.7000	1.7000	1.7000	0.000%	26,435	+3,282.353%
2023-07-24	1.6500	1.7000	1.6500	1.7000	+3.030%	8,572	+3,282.353%
2023-07-21	1.8500	1.7500	1.6500	1.6500	-10.811%	54,240	+3,384.848%
2023-07-20	1.7000	1.9000	1.7750	1.8500	+8.824%	60,866	+3,008.108%
2023-07-19	1.6000	1.7000	1.6000	1.7000	+6.250%	89,407	+3,282.353%
2023-07-18	1.5500	1.6500	1.5500	1.6000	+3.226%	47,294	+3,493.750%
2023-07-17	1.6000	1.7000	1.5000	1.5500	-3.125%	23,738	+3,609.677%
2023-07-14	1.6250	1.6250	1.5500	1.6000	-1.538%	89,651	+3,493.750%
2023-07-13	1.5250	1.7350	1.6250	1.6250	+6.557%	45,699	+3,438.462%
2023-07-12	1.4000	1.6000	1.4000	1.5250	+8.929%	71,907	+3,670.492%
2023-07-11	1.3000	1.4000	1.3000	1.4000	+7.692%	59,473	+4,007.143%
2023-07-10	1.5000	1.5000	1.3000	1.3000	-13.333%	47,871	+4,323.077%
2023-07-07	1.5000	1.5000	1.5000	1.5000	0.000%	11,247	+3,733.333%
2023-07-06	1.5000	1.5000	1.4000	1.5000	0.000%	48,514	+3,733.333%
2023-07-05	1.4500	1.5000	1.4500	1.5000	+3.448%	27,580	+3,733.333%
2023-07-04	1.4500	1.5000	1.4000	1.4500	0.000%	64,422	+3,865.517%
2023-07-03	1.5000	1.5000	1.4500	1.4500	-3.333%	18,022	+3,865.517%
2023-06-30	1.5000	1.5000	1.5000	1.5000	0.000%	8,294	+3,733.333%
2023-06-29	1.6000	1.6000	1.5000	1.5000	-6.250%	53,365	+3,733.333%
2023-06-28	1.5500	1.6000	1.5500	1.6000	+3.226%	18,598	+3,493.750%
2023-06-27	1.5500	1.5500	1.5500	1.5500	0.000%	17,528	+3,609.677%
2023-06-26	1.5000	1.5500	1.5000	1.5500	-6.061%	23,804	+3,609.677%
2023-06-23	1.5500	1.6500	1.5500	1.6500	+6.452%	31,089	+3,384.848%
2023-06-22	1.6500	1.6500	1.5000	1.5500	-6.061%	64,503	+3,609.677%
2023-06-21	1.7000	1.7400	1.5500	1.6500	-2.941%	36,670	+3,384.848%
2023-06-20	1.8000	1.8000	1.6000	1.7000	-5.556%	67,260	+3,282.353%
2023-06-19	1.8500	1.8500	1.7500	1.8000	-2.703%	100,194	+3,094.444%
2023-06-16	1.8500	1.8500	1.8500	1.8500	0.000%	29,515	+3,008.108%
2023-06-15	1.8500	1.8500	1.8500	1.8500	0.000%	18,172	+3,008.108%
2023-06-14	1.8500	1.8500	1.8500	1.8500	-2.632%	42,828	+3,008.108%
2023-06-13	2.0000	1.9000	1.8600	1.9000	-5.000%	77,216	+2,926.316%
2023-06-12	2.0000	2.0000	2.0000	2.0000	+1.010%	1,526	+2,775.000%
2023-06-09	1.7900	1.9800	1.7500	1.9800	+13.143%	88,400	+2,804.040%
2023-06-08	1.6500	1.7500	1.6500	1.7500	+6.061%	5,452	+3,185.714%
2023-06-07	1.6500	1.6500	1.6500	1.6500	0.000%	40,155	+3,384.848%
2023-06-06	1.6500	1.7500	1.6500	1.6500	0.000%	34,437	+3,384.848%
2023-06-05	1.6000	1.6500	1.6000	1.6500	0.000%	29,975	+3,384.848%
2023-06-02	1.6500	1.6500	1.6500	1.6500	0.000%	27,278	+3,384.848%
2023-06-01	1.7500	1.6500	1.6500	1.6500	+3.125%	32,723	+3,384.848%
2023-05-31	1.5500	1.6000	1.6000	1.6000	+3.226%	73,779	+3,493.750%
2023-05-30	1.5500	1.5500	1.5500	1.5500	0.000%	11	+3,609.677%
2023-05-26	1.5500	1.5500	1.5500	1.5500	0.000%	4,472	+3,609.677%
2023-05-25	1.5500	1.5500	1.5500	1.5500	0.000%	2,513	+3,609.677%
2023-05-24	1.6500	1.6500	1.5500	1.5500	-8.824%	17,680	+3,609.677%
2023-05-23	1.7000	1.7000	1.7000	1.7000	0.000%	15,651	+3,282.353%
2023-05-22	1.7000	1.7000	1.7000	1.7000	0.000%	8,109	+3,282.353%
2023-05-19	1.8000	1.8000	1.6500	1.7000	-5.556%	47,138	+3,282.353%
2023-05-18	1.9000	1.9000	1.7500	1.8000	-5.263%	42,983	+3,094.444%
2023-05-17	2.2000	2.2000	1.9000	1.9000	-7.317%	30,341	+2,926.316%
2023-05-16	2.1500	2.2000	2.0500	2.0500	-4.651%	4,250	+2,704.878%
2023-05-15	2.1500	2.1500	2.1500	2.1500	0.000%	8,916	+2,574.419%
2023-05-12	2.3000	2.4500	2.1000	2.1500	-8.511%	50,783	+2,574.419%
2023-05-11	2.5000	2.5000	2.3500	2.3500	-4.082%	27,240	+2,346.809%
2023-05-10	2.3000	2.4500	2.3000	2.4500	+6.522%	16,715	+2,246.939%
2023-05-09	2.1500	2.3000	2.2000	2.3000	+6.977%	32,251	+2,400.000%
2023-05-05	2.2000	2.1500	2.0000	2.1500	-2.273%	32,830	+2,574.419%
2023-05-04	2.2500	2.2500	2.2000	2.2000	-2.222%	20,380	+2,513.636%
2023-05-03	2.4000	2.5200	2.2500	2.2500	-3.846%	18,017	+2,455.556%
2023-05-02	2.3500	2.4000	2.3400	2.3400	-0.426%	16,935	+2,357.265%
2023-04-28	2.2000	2.3500	2.2000	2.3500	+6.818%	34,785	+2,346.809%
2023-04-27	2.4500	2.4500	2.1500	2.2000	-10.204%	55,830	+2,513.636%
2023-04-26	2.6000	2.6500	2.4500	2.4500	-5.769%	23,547	+2,246.939%
2023-04-25	2.3000	2.7500	2.3000	2.6000	+13.043%	68,254	+2,111.538%
2023-04-24	2.1500	2.3000	2.1500	2.3000	+6.977%	39,837	+2,400.000%
2023-04-21	2.0500	2.2500	2.0500	2.1500	+1.415%	46,600	+2,574.419%
2023-04-20	1.7750	2.1200	2.1200	2.1200	+19.437%	123,106	+2,612.264%
2023-04-19	1.7750	1.8500	1.7500	1.7750	+1.429%	104,415	+3,139.437%
2023-04-18	1.6000	1.7750	1.6000	1.7500	+9.375%	36,012	+3,185.714%
2023-04-17	1.6250	1.6250	1.6000	1.6000	0.000%	57,332	+3,493.750%
2023-04-14	1.5500	1.6000	1.5500	1.6000	+3.226%	23,547	+3,493.750%
2023-04-13	1.6000	1.6000	1.5000	1.5500	-3.125%	13,156	+3,609.677%
2023-04-12	1.4250	1.6750	1.4250	1.6000	+12.281%	83,023	+3,493.750%
2023-04-11	1.5250	1.4500	1.4200	1.4250	-8.065%	24,799	+3,935.088%
2023-04-06	1.4500	1.5500	1.5500	1.5500	+6.897%	93,984	+3,609.677%
2023-04-05	1.4250	1.4500	1.4250	1.4500	+1.754%	14,736	+3,865.517%
2023-04-04	1.3750	1.4250	1.4100	1.4250	+3.636%	51,385	+3,935.088%
2023-04-03	1.5500	1.4250	1.3750	1.3750	-11.290%	31,275	+4,081.818%
2023-03-31	1.8000	1.8000	1.4500	1.5500	-13.889%	81,264	+3,609.677%
2023-03-30	1.8000	1.8000	1.8000	1.8000	0.000%	9,019	+3,094.444%
2023-03-29	1.8500	1.9000	1.8000	1.8000	-2.703%	19,185	+3,094.444%
2023-03-28	2.0000	2.0000	1.8500	1.8500	-5.128%	14,684	+3,008.108%
2023-03-27	2.1000	2.1000	1.9500	1.9500	-8.879%	20,839	+2,848.718%
2023-03-24	2.1000	2.1400	2.1400	2.1400	+1.905%	4,639	+2,586.916%
2023-03-23	2.1000	2.1000	2.1000	2.1000	0.000%	7,428	+2,638.095%
2023-03-22	2.0000	2.1000	2.0000	2.1000	+1.942%	23,097	+2,638.095%
2023-03-21	2.1000	2.0600	2.0600	2.0600	-1.905%	29,285	+2,691.262%
2023-03-20	2.2600	2.4000	1.9000	2.1000	-12.500%	104,244	+2,638.095%
2023-03-17	2.3500	2.4000	2.3500	2.4000	+2.128%	18,904	+2,295.833%
2023-03-16	2.2500	2.3500	2.3000	2.3500	+4.444%	29,180	+2,346.809%
2023-03-15	2.3300	2.3500	2.2500	2.2500	-3.433%	6,607	+2,455.556%
2023-03-14	2.3500	2.3500	2.3000	2.3300	-0.851%	7,473	+2,367.811%
2023-03-13	2.3500	2.3500	2.3500	2.3500	-4.082%	8,346	+2,346.809%
2023-03-09	2.3500	2.4500	2.3000	2.4500	+4.255%	64,988	+2,246.939%
2023-03-08	2.3500	2.3500	2.3500	2.3500	-0.424%	1,708	+2,346.809%
2023-03-07	2.3000	2.3600	2.3600	2.3600	+2.609%	19,967	+2,336.441%
2023-03-06	2.4000	2.3000	2.3000	2.3000	-4.167%	39,725	+2,400.000%
2023-03-03	2.4000	2.4000	2.4000	2.4000	0.000%	10,176	+2,295.833%
2023-03-02	2.5500	2.5500	2.4000	2.4000	-4.000%	28,095	+2,295.833%
2023-03-01	2.6500	2.5000	2.5000	2.5000	-3.846%	28,479	+2,200.000%
2023-02-28	2.6000	2.6000	2.6000	2.6000	0.000%	10,135	+2,111.538%
2023-02-27	2.7000	2.6600	2.6000	2.6000	-3.704%	47,215	+2,111.538%
2023-02-24	2.7000	2.7000	2.7000	2.7000	0.000%	7,447	+2,029.630%
2023-02-23	2.7000	2.7000	2.7000	2.7000	-0.735%	16,785	+2,029.630%
2023-02-22	2.8000	2.7200	2.7200	2.7200	-2.857%	21,928	+2,013.971%
2023-02-21	2.8000	2.8000	2.8000	2.8000	-2.778%	14,395	+1,953.571%
2023-02-20	2.8000	2.8800	2.7600	2.8800	+2.857%	44,275	+1,896.528%
2023-02-17	2.7500	2.9600	2.7500	2.8000	+1.818%	16,667	+1,953.571%
2023-02-16	2.7500	2.7500	2.7500	2.7500	0.000%	14,891	+1,990.909%
2023-02-15	2.7000	2.8500	2.7000	2.7500	+4.167%	39,343	+1,990.909%
2023-02-14	2.6000	2.6400	2.6000	2.6400	+5.600%	26,702	+2,078.030%
2023-02-13	2.6500	2.6500	2.5000	2.5000	-5.660%	22,138	+2,200.000%
2023-02-10	2.6500	2.6500	2.5200	2.6500	0.000%	23,027	+2,069.811%
2023-02-09	2.6500	2.8000	2.6500	2.6500	0.000%	30,065	+2,069.811%
2023-02-08	2.5500	2.6500	2.5500	2.6500	+3.922%	19,795	+2,069.811%
2023-02-07	2.5500	2.6500	2.5000	2.5500	+1.190%	45,034	+2,154.902%
2023-02-06	2.6500	2.5800	2.5200	2.5200	-4.906%	44,266	+2,181.746%
2023-02-03	2.6000	2.7000	2.6000	2.6500	-1.852%	22,287	+2,069.811%
2023-02-02	2.7000	2.7000	2.7000	2.7000	0.000%	14,070	+2,029.630%
2023-02-01	2.4500	2.8000	2.4500	2.7000	+10.204%	72,875	+2,029.630%
2023-01-31	2.3000	2.4500	2.4400	2.4500	+6.522%	38,617	+2,246.939%
2023-01-30	2.2500	2.3000	2.2500	2.3000	+2.222%	36,062	+2,400.000%
2023-01-27	2.2000	2.2500	2.2000	2.2500	+2.273%	35,684	+2,455.556%
2023-01-26	2.2500	2.2500	2.2000	2.2000	-0.901%	17,755	+2,513.636%
2023-01-25	2.2500	2.2200	2.2200	2.2200	-3.478%	24,034	+2,490.090%
2023-01-24	2.4500	2.3000	2.2500	2.3000	-4.167%	58,681	+2,400.000%
2023-01-23	2.2500	2.4000	2.3000	2.4000	+6.667%	42,244	+2,295.833%
2023-01-20	2.1000	2.2500	2.1000	2.2500	+7.143%	44,116	+2,455.556%
2023-01-19	2.3000	2.1000	2.0500	2.1000	-8.696%	126,236	+2,638.095%
2023-01-18	2.5000	2.4400	2.1000	2.3000	-8.000%	113,882	+2,400.000%
2023-01-17	2.5000	2.5000	2.5000	2.5000	0.000%	12,723	+2,200.000%
2023-01-16	2.5000	2.5000	2.5000	2.5000	+0.806%	15,180	+2,200.000%
2023-01-13	2.5000	2.4800	2.4800	2.4800	-0.800%	11,998	+2,218.548%
2023-01-12	2.6500	2.5000	2.3000	2.5000	-5.660%	95,674	+2,200.000%
2023-01-11	2.8000	2.7000	2.6000	2.6500	-5.357%	39,957	+2,069.811%
2023-01-10	2.8500	2.8500	2.8000	2.8000	-1.754%	8,662	+1,953.571%
2023-01-09	2.8000	3.0000	2.8500	2.8500	+1.786%	22,254	+1,917.544%
2023-01-06	2.8500	2.8500	2.8000	2.8000	-1.754%	21,100	+1,953.571%
2023-01-05	2.6500	2.9000	2.6500	2.8500	+7.547%	35,884	+1,917.544%
2023-01-04	2.7000	2.7000	2.6500	2.6500	-1.852%	53,022	+2,069.811%
2023-01-03	2.5000	2.7000	2.5000	2.7000	+10.204%	24,476	+2,029.630%
2022-12-30	2.5500	2.5500	2.4000	2.4500	-2.000%	26,558	+2,246.939%

.dark-mode .JjTmN2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjTmN2{ color: #333333; background-color: white; border: 2px solid #333333; }ALKALKEMY CAPITAL INVESTMENTS PLCstock LSE

ALK
ALKEMY CAPITAL INVESTMENTS PLC
stock LSE